ESGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	215.59	216.59	215.59	216.59	216.59	0.66%	272
Apr 23, 2026	215.17	215.17	215.17	215.17	215.17	-0.66%	184
Apr 22, 2026	216.61	216.61	216.61	216.61	216.61	1.11%	442
Apr 21, 2026	214.67	214.67	214.22	214.22	214.22	-0.93%	336
Apr 20, 2026	215.90	216.22	215.90	216.22	216.22	-0.17%	706
Apr 17, 2026	216.96	216.96	216.50	216.59	216.59	1.14%	919
Apr 16, 2026	213.48	214.15	213.48	214.15	214.15	0.15%	673
Apr 15, 2026	213.60	213.82	213.60	213.82	213.82	0.48%	955
Apr 14, 2026	212.79	212.79	212.79	212.79	212.79	0.67%	213
Apr 13, 2026	210.53	211.37	210.00	211.37	211.36	0.89%	2,217
Apr 10, 2026	209.50	209.50	209.50	209.50	209.50	-0.11%	306
Apr 9, 2026	209.19	209.72	208.95	209.72	209.72	0.33%	1,276
Apr 8, 2026	208.89	209.02	208.89	209.02	209.02	2.97%	417
Apr 7, 2026	203.00	203.00	203.00	203.00	203.00	0.03%	60
Apr 6, 2026	201.73	202.93	201.73	202.93	202.93	0.42%	752
Apr 2, 2026	202.09	202.09	202.09	202.09	202.09	0.02%	897
Apr 1, 2026	201.86	202.04	201.86	202.04	202.04	1.07%	507
Mar 31, 2026	199.90	199.90	199.90	199.90	199.89	2.81%	235
Mar 30, 2026	196.28	196.70	194.43	194.43	194.43	-0.25%	1,134
Mar 27, 2026	196.69	196.69	194.93	194.93	194.92	-1.47%	1,299
Mar 26, 2026	199.06	199.84	197.84	197.84	197.84	-1.46%	2,436
Mar 25, 2026	200.83	200.83	200.77	200.77	200.77	0.81%	395
Mar 24, 2026	199.42	199.70	199.16	199.16	199.16	-0.39%	890
Mar 23, 2026	200.32	200.78	199.69	199.95	199.95	1.32%	3,703
Mar 20, 2026	197.35	197.35	197.35	197.35	197.35	-2.05%	336
Mar 19, 2026	200.91	201.48	200.88	201.48	201.13	-0.19%	649
Mar 18, 2026	203.24	203.24	201.85	201.85	201.51	-1.28%	2,103
Mar 17, 2026	205.46	205.46	204.47	204.47	204.12	0.12%	346
Mar 16, 2026	203.95	204.23	203.95	204.23	203.89	1.28%	462
Mar 13, 2026	202.09	202.09	201.51	201.65	201.31	-0.89%	1,241
Mar 12, 2026	203.94	203.94	203.41	203.46	203.11	-1.44%	633
Mar 11, 2026	206.02	206.44	206.02	206.44	206.09	-0.01%	330
Mar 10, 2026	206.45	206.45	206.45	206.45	206.10	0.02%	175
Mar 9, 2026	204.29	206.41	204.29	206.41	206.06	0.77%	579
Mar 6, 2026	204.45	205.65	204.30	204.83	204.48	-1.08%	1,592
Mar 5, 2026	206.78	207.06	206.78	207.06	206.70	-1.12%	788
Mar 4, 2026	208.89	209.39	208.89	209.39	209.03	0.99%	448
Mar 3, 2026	206.80	207.35	206.58	207.35	206.99	-1.58%	525
Mar 2, 2026	208.52	210.96	208.52	210.67	210.31	-0.67%	614
Feb 27, 2026	211.71	212.09	210.86	212.09	211.73	-0.50%	2,095
Feb 26, 2026	213.16	213.16	213.16	213.16	212.80	-0.45%	109
Feb 25, 2026	214.02	214.13	213.82	214.13	213.76	1.00%	608
Feb 24, 2026	212.00	212.00	212.00	212.00	211.64	0.64%	398
Feb 23, 2026	212.48	212.48	210.65	210.65	210.29	-0.86%	481
Feb 20, 2026	212.40	212.49	212.40	212.49	212.12	0.41%	346
Feb 19, 2026	211.57	211.61	211.57	211.61	211.25	-0.44%	218
Feb 18, 2026	212.55	212.55	212.55	212.55	212.18	0.47%	191
Feb 17, 2026	211.56	211.56	211.56	211.56	211.20	0.11%	514
Feb 13, 2026	211.84	211.84	211.33	211.33	210.97	-0.08%	271
Feb 12, 2026	211.50	211.50	211.50	211.50	211.14	-1.30%	282